UK markets open in 22 minutes

Mapfre, S.A. (0NQ2.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
2.3080+0.0130 (+0.57%)
At close: 05:34PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20242.32002.31402.29002.30802.308013,207
08 May 20242.30602.34602.29402.29502.2950298,163
07 May 20242.31002.33202.22202.31002.310013,833
03 May 20242.28002.27002.24602.26602.266035,508
02 May 20242.28802.27042.26902.28402.2840105,073
01 May 20242.27602.27602.27602.27602.2760-
30 Apr 20242.29602.28402.25402.27602.2760301,010
29 Apr 20242.28402.36202.26402.26602.266046,831
26 Apr 20242.29602.30002.25802.28602.2860519,210
25 Apr 20242.26002.30802.26402.27602.2760316,358
24 Apr 20242.30402.29002.26802.27802.2780267,902
23 Apr 20242.27602.28202.21802.28202.2820548,817
22 Apr 20242.25102.26202.24402.26502.26501,962,750
22 Apr 20240.09 Dividend
19 Apr 20242.24002.24202.20002.21102.1210276,308
18 Apr 20242.21402.22842.20002.21202.1220227,132
17 Apr 20242.19802.21602.17402.20602.1162495,939
16 Apr 20242.24002.22002.16602.18802.09891,070,753
15 Apr 20242.24402.26802.20802.26002.1680714,974
12 Apr 20242.29402.30002.26202.27002.1776348,999
11 Apr 20242.32002.39202.26602.27102.17861,061,685
10 Apr 20242.30002.32602.28202.32002.22561,895,428
09 Apr 20242.32802.35002.28402.28602.1929151,413
08 Apr 20242.30802.38002.31602.33702.2419487,757
05 Apr 20242.36002.37402.33402.35902.2630321,175
04 Apr 20242.34602.38402.26002.38002.2831198,709
03 Apr 20242.32402.35402.34002.34802.2524114,559
02 Apr 20242.30202.35802.21602.34802.2524624,441
28 Mar 20242.37002.39202.33402.35802.2620457,232
27 Mar 20242.32602.36402.30002.35002.2543348,827
26 Mar 20242.29002.32402.24002.31102.2169777,632
25 Mar 20242.19002.29402.19402.27702.1843889,687
22 Mar 20242.13802.17002.15002.15502.0673128,487
21 Mar 20242.09602.16402.11802.14702.0596462,835
20 Mar 20242.08002.11432.06802.09902.0136231,800
19 Mar 20242.08202.07602.06802.07201.987740,626
18 Mar 20242.09802.09402.03002.06201.9781556,724
15 Mar 20242.06002.09402.07602.07701.99251,060,995
14 Mar 20242.08202.09802.06802.07101.9867510,808
13 Mar 20242.09002.10402.08362.08802.0030383,097
12 Mar 20242.07602.09402.06402.09102.00592,593,398
11 Mar 20242.02752.05801.99102.05801.9742348,720
08 Mar 20242.05102.08602.05002.05301.9694661,593
07 Mar 20242.04402.07782.03002.07701.9925172,340
06 Mar 20242.00002.06232.02602.05101.9675347,793
05 Mar 20241.98652.03031.97402.00701.9253267,626
04 Mar 20241.98651.97831.96801.97801.89751,207,201
01 Mar 20241.97801.98101.96401.96701.8869302,244
29 Feb 20241.96001.97401.95601.95851.8788444,607
28 Feb 20241.97051.98801.96101.97401.8936167,154
27 Feb 20241.98001.99001.94501.96351.88361,860,802
26 Feb 20241.95001.98001.95001.96201.8821230,994
23 Feb 20241.95701.97801.95701.97451.89413,298,018
22 Feb 20241.96451.99001.96401.96651.8865183,280
21 Feb 20241.95401.96801.92601.95101.871672,784
20 Feb 20241.95501.96301.93701.94401.8649391,360
19 Feb 20241.96502.00001.94771.96151.8817368,218
16 Feb 20241.96001.96801.94501.95551.8759564,881
15 Feb 20241.95001.95701.93601.95301.87352,052,164
14 Feb 20242.03752.02801.91801.92051.84232,430,611
13 Feb 20242.02202.05801.99002.04401.9608461,951
12 Feb 20242.02002.02601.99702.02601.9435320,574
09 Feb 20242.00602.01601.98501.98751.9066193,979
08 Feb 20242.05602.07002.00972.02951.9469194,260
07 Feb 20242.02952.04802.02402.04151.95841,695,000
06 Feb 20242.02002.06202.03402.04251.9594104,153
05 Feb 20242.06002.07002.02602.03951.956598,591
02 Feb 20242.02752.06602.02402.03451.9517513,513
01 Feb 20242.02002.06231.96002.04151.95841,592,872
31 Jan 20242.03952.05602.03972.05401.970488,037
30 Jan 20242.03952.04002.02802.03151.9488164,233
29 Jan 20242.04402.09002.00202.03151.9488198,950
26 Jan 20242.02002.05202.02202.03451.9517213,747
25 Jan 20242.02752.04201.95102.02851.9459102,738
24 Jan 20241.97302.02601.97602.02201.9397145,890
23 Jan 20242.00001.99801.97001.96801.8879140,832
22 Jan 20242.00001.98691.97001.98001.899474,500
19 Jan 20242.00002.02601.96351.96401.8841155,892
18 Jan 20241.98251.99201.96971.97801.8975429,309
17 Jan 20242.00002.03601.98502.00201.92051,299,836
16 Jan 20242.00002.04002.00402.00801.9263288,064
15 Jan 20242.02402.03002.01202.02601.9435779,382
12 Jan 20242.00002.01801.99402.01401.932073,309
11 Jan 20242.00002.02201.99002.01001.9282408,795
10 Jan 20242.02752.01401.99572.00101.9195106,108
09 Jan 20242.01602.03202.00402.02001.93781,351,160
08 Jan 20242.01002.03002.00202.01601.93392,800,388
05 Jan 20241.97852.01001.95901.99601.91481,822,734
04 Jan 20241.95001.97721.95001.97701.8965229,491
03 Jan 20241.99251.99001.95001.96351.8836368,459
02 Jan 20241.95001.98001.91801.97851.89802,651,022
29 Dec 20231.94001.95101.93701.94301.863975,170
28 Dec 20231.94001.96201.94001.95301.8735174,480
27 Dec 20231.93001.95601.93701.94801.8687214,874
22 Dec 20231.94701.95501.93701.94701.867785,101
21 Dec 20231.94501.95501.92701.95501.8754119,582
20 Dec 20231.96001.96701.94701.96351.8836134,656
19 Dec 20231.96701.97801.94401.94851.8692257,702
18 Dec 20231.96001.96101.93001.95751.877895,550
15 Dec 20231.95001.97201.95401.96851.8884671,234
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...